| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2021/9/22 |
2,731 |
2,736 |
2,707 |
2,707 |
-0.99% |
446,000 |
| 2021/9/21 |
2,703 |
2,745 |
2,703 |
2,734 |
-1.34% |
588,000 |
| 2021/9/17 |
2,791 |
2,792 |
2,767 |
2,771 |
-0.86% |
788,300 |
| 2021/9/16 |
2,805 |
2,811 |
2,783 |
2,795 |
-0.14% |
457,900 |
| 2021/9/15 |
2,802 |
2,823 |
2,792 |
2,799 |
-1.17% |
559,700 |
| 2021/9/14 |
2,848 |
2,852 |
2,807 |
2,832 |
+0.21% |
785,700 |
| 2021/9/13 |
2,763 |
2,833 |
2,758 |
2,826 |
+2.61% |
1,163,100 |
| 2021/9/10 |
2,711 |
2,755 |
2,706 |
2,754 |
+2.34% |
1,065,800 |
| 2021/9/9 |
2,697 |
2,710 |
2,689 |
2,691 |
-0.99% |
511,300 |
| 2021/9/8 |
2,674 |
2,718 |
2,666 |
2,718 |
+2.30% |
912,800 |
| 2021/9/7 |
2,673 |
2,674 |
2,638 |
2,657 |
+0.00% |
564,900 |
| 2021/9/6 |
2,671 |
2,675 |
2,649 |
2,657 |
+0.00% |
391,400 |
| 2021/9/3 |
2,648 |
2,662 |
2,637 |
2,657 |
+0.53% |
607,100 |
| 2021/9/2 |
2,653 |
2,662 |
2,636 |
2,643 |
-0.68% |
532,100 |
| 2021/9/1 |
2,597 |
2,661 |
2,594 |
2,661 |
+3.10% |
1,160,600 |
| 2021/8/31 |
2,581 |
2,594 |
2,563 |
2,581 |
-0.96% |
479,300 |
| 2021/8/30 |
2,600 |
2,609 |
2,588 |
2,606 |
+0.50% |
387,600 |
| 2021/8/27 |
2,581 |
2,593 |
2,571 |
2,593 |
+0.31% |
275,400 |
| 2021/8/26 |
2,589 |
2,594 |
2,570 |
2,585 |
+0.23% |
231,700 |
| 2021/8/25 |
2,580 |
2,591 |
2,573 |
2,579 |
+0.47% |
319,100 |
| 2021/8/24 |
2,574 |
2,577 |
2,558 |
2,567 |
+0.00% |
448,500 |
| 2021/8/23 |
2,570 |
2,583 |
2,560 |
2,567 |
+0.71% |
286,400 |
| 2021/8/20 |
2,584 |
2,587 |
2,541 |
2,549 |
-0.89% |
554,600 |
| 2021/8/19 |
2,598 |
2,619 |
2,572 |
2,572 |
-1.49% |
453,400 |
| 2021/8/18 |
2,580 |
2,620 |
2,580 |
2,611 |
+0.89% |
376,800 |
| 2021/8/17 |
2,634 |
2,641 |
2,588 |
2,588 |
-1.41% |
471,300 |
| 2021/8/16 |
2,631 |
2,646 |
2,609 |
2,625 |
-0.72% |
592,900 |
| 2021/8/13 |
2,640 |
2,655 |
2,631 |
2,644 |
+0.15% |
390,100 |
| 2021/8/12 |
2,679 |
2,679 |
2,640 |
2,640 |
-0.75% |
424,500 |
| 2021/8/11 |
2,646 |
2,676 |
2,637 |
2,660 |
+1.57% |
775,300 |
| 2021/8/10 |
2,616 |
2,643 |
2,609 |
2,619 |
+0.50% |
585,700 |
| 2021/8/6 |
2,596 |
2,614 |
2,577 |
2,606 |
+0.31% |
520,100 |
| 2021/8/5 |
2,575 |
2,598 |
2,551 |
2,598 |
+2.40% |
990,900 |
| 2021/8/4 |
2,556 |
2,562 |
2,531 |
2,537 |
-0.86% |
479,300 |
| 2021/8/3 |
2,525 |
2,559 |
2,511 |
2,559 |
+2.40% |
1,294,800 |
| 2021/8/2 |
2,472 |
2,512 |
2,472 |
2,499 |
+1.50% |
494,200 |
| 2021/7/30 |
2,471 |
2,485 |
2,460 |
2,462 |
-0.36% |
330,300 |
| 2021/7/29 |
2,500 |
2,507 |
2,468 |
2,471 |
-1.16% |
309,400 |
| 2021/7/28 |
2,490 |
2,507 |
2,490 |
2,500 |
-0.04% |
372,500 |
| 2021/7/27 |
2,485 |
2,503 |
2,473 |
2,501 |
+1.50% |
396,000 |
| 2021/7/26 |
2,470 |
2,472 |
2,460 |
2,464 |
+1.36% |
380,200 |
| 2021/7/21 |
2,450 |
2,464 |
2,426 |
2,431 |
+0.66% |
429,100 |
| 2021/7/20 |
2,425 |
2,441 |
2,415 |
2,415 |
-2.07% |
708,500 |
| 2021/7/19 |
2,464 |
2,474 |
2,454 |
2,466 |
-0.84% |
485,300 |
| 2021/7/16 |
2,481 |
2,500 |
2,476 |
2,487 |
+0.28% |
227,700 |
| 2021/7/15 |
2,485 |
2,501 |
2,476 |
2,480 |
-0.52% |
409,200 |
| 2021/7/14 |
2,507 |
2,517 |
2,493 |
2,493 |
-1.23% |
485,400 |
| 2021/7/13 |
2,500 |
2,524 |
2,494 |
2,524 |
+1.57% |
568,900 |
| 2021/7/12 |
2,500 |
2,513 |
2,479 |
2,485 |
+0.61% |
559,200 |
| 2021/7/9 |
2,444 |
2,476 |
2,434 |
2,470 |
-0.52% |
840,700 |
| 2021/7/8 |
2,502 |
2,512 |
2,483 |
2,483 |
-1.00% |
551,800 |
| 2021/7/7 |
2,476 |
2,514 |
2,473 |
2,508 |
-0.63% |
589,300 |
| 2021/7/6 |
2,520 |
2,525 |
2,511 |
2,524 |
+0.44% |
206,500 |
| 2021/7/5 |
2,510 |
2,520 |
2,502 |
2,513 |
-0.55% |
297,200 |
| 2021/7/2 |
2,500 |
2,527 |
2,496 |
2,527 |
+1.57% |
617,700 |
| 2021/7/1 |
2,500 |
2,500 |
2,480 |
2,488 |
+0.12% |
402,500 |
| 2021/6/30 |
2,496 |
2,507 |
2,485 |
2,485 |
-0.64% |
423,700 |
| 2021/6/29 |
2,503 |
2,520 |
2,479 |
2,501 |
-0.79% |
1,301,400 |
| 2021/6/28 |
2,527 |
2,534 |
2,512 |
2,521 |
+0.48% |
1,161,300 |
| 2021/6/25 |
2,499 |
2,510 |
2,491 |
2,509 |
+0.97% |
474,400 |
| 2021/6/24 |
2,480 |
2,499 |
2,474 |
2,485 |
+0.57% |
509,400 |
| 2021/6/23 |
2,475 |
2,483 |
2,466 |
2,471 |
-0.76% |
545,800 |
| 2021/6/22 |
2,485 |
2,491 |
2,458 |
2,490 |
+2.98% |
889,400 |
| 2021/6/21 |
2,435 |
2,447 |
2,418 |
2,418 |
-1.95% |
919,900 |
| 2021/6/18 |
2,474 |
2,477 |
2,456 |
2,466 |
-1.36% |
828,300 |
| 2021/6/17 |
2,514 |
2,533 |
2,500 |
2,500 |
+0.16% |
655,200 |
| 2021/6/16 |
2,505 |
2,516 |
2,492 |
2,496 |
+0.56% |
459,000 |
| 2021/6/15 |
2,463 |
2,486 |
2,461 |
2,482 |
+1.10% |
346,800 |
| 2021/6/14 |
2,493 |
2,496 |
2,453 |
2,455 |
-1.01% |
521,200 |
| 2021/6/11 |
2,487 |
2,492 |
2,451 |
2,480 |
-0.72% |
806,600 |
| 2021/6/10 |
2,502 |
2,507 |
2,493 |
2,498 |
-0.48% |
418,200 |
| 2021/6/9 |
2,522 |
2,530 |
2,507 |
2,510 |
-0.52% |
295,900 |
| 2021/6/8 |
2,499 |
2,535 |
2,496 |
2,523 |
+0.44% |
462,200 |
| 2021/6/7 |
2,520 |
2,524 |
2,501 |
2,512 |
-0.55% |
345,600 |
| 2021/6/4 |
2,552 |
2,555 |
2,523 |
2,526 |
-0.20% |
463,400 |
| 2021/6/3 |
2,510 |
2,542 |
2,507 |
2,531 |
+0.52% |
501,000 |
| 2021/6/2 |
2,470 |
2,525 |
2,470 |
2,518 |
+1.41% |
671,100 |
| 2021/6/1 |
2,488 |
2,490 |
2,466 |
2,483 |
+0.40% |
436,700 |
| 2021/5/31 |
2,506 |
2,508 |
2,466 |
2,473 |
-2.06% |
765,600 |
| 2021/5/28 |
2,485 |
2,525 |
2,473 |
2,525 |
+3.10% |
974,500 |
| 2021/5/27 |
2,510 |
2,517 |
2,449 |
2,449 |
-2.74% |
1,305,500 |
| 2021/5/26 |
2,514 |
2,528 |
2,505 |
2,518 |
-0.98% |
540,800 |
| 2021/5/25 |
2,534 |
2,558 |
2,527 |
2,543 |
-0.24% |
567,300 |
| 2021/5/24 |
2,539 |
2,559 |
2,532 |
2,549 |
+1.31% |
540,400 |
| 2021/5/21 |
2,534 |
2,543 |
2,510 |
2,516 |
-1.41% |
643,400 |
| 2021/5/20 |
2,527 |
2,555 |
2,523 |
2,552 |
+0.24% |
392,700 |
| 2021/5/19 |
2,523 |
2,569 |
2,511 |
2,546 |
-0.24% |
665,100 |
| 2021/5/18 |
2,542 |
2,562 |
2,542 |
2,552 |
+1.23% |
787,400 |
| 2021/5/17 |
2,500 |
2,529 |
2,482 |
2,521 |
+1.37% |
995,600 |
| 2021/5/14 |
2,417 |
2,498 |
2,409 |
2,487 |
+5.07% |
1,405,600 |
| 2021/5/13 |
2,360 |
2,404 |
2,359 |
2,367 |
-0.25% |
632,600 |
| 2021/5/12 |
2,385 |
2,389 |
2,343 |
2,373 |
-1.45% |
846,000 |
| 2021/5/11 |
2,440 |
2,444 |
2,402 |
2,408 |
-1.19% |
733,600 |
| 2021/5/10 |
2,435 |
2,453 |
2,425 |
2,437 |
+0.04% |
505,100 |
| 2021/5/7 |
2,422 |
2,450 |
2,413 |
2,436 |
+1.33% |
667,900 |
| 2021/5/6 |
2,386 |
2,423 |
2,385 |
2,404 |
+2.30% |
791,800 |
| 2021/4/30 |
2,383 |
2,389 |
2,346 |
2,350 |
-0.17% |
681,200 |
| 2021/4/28 |
2,367 |
2,376 |
2,347 |
2,354 |
-0.17% |
553,200 |
| 2021/4/27 |
2,350 |
2,379 |
2,344 |
2,358 |
+0.73% |
814,200 |
| 2021/4/26 |
2,353 |
2,359 |
2,332 |
2,341 |
+0.56% |
480,400 |
| 2021/4/23 |
2,300 |
2,341 |
2,299 |
2,328 |
+0.22% |
463,500 |
| 2021/4/22 |
2,322 |
2,335 |
2,298 |
2,323 |
+1.04% |
626,200 |
| 2021/4/21 |
2,289 |
2,303 |
2,276 |
2,299 |
-2.67% |
1,338,400 |
| 2021/4/20 |
2,377 |
2,385 |
2,344 |
2,362 |
-0.96% |
1,268,800 |
| 2021/4/19 |
2,380 |
2,400 |
2,366 |
2,385 |
-0.46% |
746,700 |
| 2021/4/16 |
2,408 |
2,415 |
2,369 |
2,396 |
-1.44% |
1,012,700 |
| 2021/4/15 |
2,445 |
2,456 |
2,418 |
2,431 |
+0.75% |
508,500 |
| 2021/4/14 |
2,386 |
2,415 |
2,363 |
2,413 |
+0.50% |
754,000 |
| 2021/4/13 |
2,409 |
2,428 |
2,401 |
2,401 |
-0.37% |
584,100 |
| 2021/4/12 |
2,430 |
2,447 |
2,402 |
2,410 |
-0.62% |
718,200 |
| 2021/4/9 |
2,432 |
2,453 |
2,425 |
2,425 |
-0.25% |
565,600 |
| 2021/4/8 |
2,477 |
2,478 |
2,422 |
2,431 |
-1.94% |
699,000 |
| 2021/4/7 |
2,458 |
2,489 |
2,457 |
2,479 |
+1.06% |
700,600 |
| 2021/4/6 |
2,500 |
2,506 |
2,437 |
2,453 |
-1.88% |
859,000 |
| 2021/4/5 |
2,460 |
2,509 |
2,450 |
2,500 |
+2.54% |
771,700 |
| 2021/4/2 |
2,458 |
2,482 |
2,408 |
2,438 |
-0.29% |
1,007,600 |
| 2021/4/1 |
2,522 |
2,536 |
2,438 |
2,445 |
-3.51% |
1,690,100 |
| 2021/3/31 |
2,569 |
2,569 |
2,531 |
2,534 |
-1.90% |
842,400 |
| 2021/3/30 |
2,515 |
2,588 |
2,508 |
2,583 |
+0.58% |
1,401,300 |
| 2021/3/29 |
2,643 |
2,652 |
2,553 |
2,568 |
-2.17% |
1,887,700 |
| 2021/3/26 |
2,630 |
2,653 |
2,612 |
2,625 |
+1.16% |
1,045,100 |
| 2021/3/25 |
2,566 |
2,633 |
2,566 |
2,595 |
+3.47% |
1,453,700 |
| 2021/3/24 |
2,563 |
2,584 |
2,471 |
2,508 |
-4.93% |
2,116,300 |
|
